Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.488	9.533	9.277	9.450	747,086	+0.01(+0.07%)
Feb 25, 2011	9.501	9.655	9.373	9.443	467,152	+0.04(+0.41%)
Feb 24, 2011	9.879	9.985	9.290	9.405	692,360	+0.52(+5.84%)
Feb 23, 2011	9.007	9.059	8.668	8.886	419,317	-0.12(-1.35%)
Feb 22, 2011	9.213	9.315	8.956	9.007	441,886	-0.33(-3.57%)
Feb 18, 2011	9.411	9.424	9.232	9.341	249,113	+0.01(+0.07%)
Feb 17, 2011	9.264	9.366	9.142	9.334	200,656	+0.06(+0.69%)
Feb 16, 2011	9.277	9.302	9.155	9.270	216,246	+0.06(+0.70%)
Feb 15, 2011	9.040	9.225	9.007	9.206	209,525	+0.13(+1.48%)
Feb 14, 2011	9.014	9.193	8.905	9.072	470,563	+0.04(+0.43%)
Feb 11, 2011	8.828	9.091	8.770	9.033	188,917	+0.15(+1.66%)
Feb 10, 2011	8.687	8.969	8.655	8.886	174,465	+0.10(+1.17%)
Feb 09, 2011	9.065	9.168	8.674	8.783	302,158	-0.15(-1.72%)
Feb 08, 2011	8.507	9.001	8.411	8.937	252,010	+0.40(+4.73%)
Feb 07, 2011	8.552	8.764	8.482	8.533	191,174	+0.01(+0.15%)
Feb 04, 2011	8.604	8.693	8.398	8.520	368,612	-0.05(-0.60%)
Feb 03, 2011	8.751	8.815	8.488	8.572	286,677	-0.17(-1.91%)
Feb 02, 2011	8.866	8.937	8.700	8.738	273,749	-0.18(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.